Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Athabasca Oil Sands Corp (TSX: ATH )

5.000 +0.020 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2015 2.090 2.160 2.080 2.100 454,223 -0.02(-0.94%)
Mar 30, 2015 2.150 2.180 2.110 2.120 2,482,703 -0.03(-1.40%)
Mar 27, 2015 2.130 2.180 2.090 2.150 842,434 -0.02(-0.92%)
Mar 26, 2015 2.180 2.230 2.130 2.170 922,533 +0.05(+2.36%)
Mar 25, 2015 2.100 2.170 2.050 2.120 1,599,629 +0.07(+3.41%)
Mar 24, 2015 2.030 2.070 1.980 2.050 1,341,477 +0.05(+2.50%)
Mar 23, 2015 2.020 2.100 1.990 2.000 1,629,359 -0.01(-0.50%)
Mar 20, 2015 2.030 2.070 1.950 2.010 2,066,968 +0.02(+1.01%)
Mar 19, 2015 1.860 1.990 1.850 1.990 1,162,122 +0.02(+1.02%)
Mar 18, 2015 1.770 2.000 1.760 1.970 2,699,111 +0.16(+8.84%)
Mar 17, 2015 1.660 1.820 1.610 1.810 1,604,956 +0.14(+8.38%)
Mar 16, 2015 1.780 1.780 1.660 1.670 2,419,551 -0.12(-6.70%)
Mar 13, 2015 1.870 1.880 1.730 1.790 1,788,357 -0.10(-5.29%)
Mar 12, 2015 1.900 1.945 1.860 1.890 1,787,593 -0.02(-1.05%)
Mar 11, 2015 1.870 1.930 1.840 1.910 1,078,556 +0.07(+3.80%)
Mar 10, 2015 1.930 1.940 1.810 1.840 1,397,163 -0.08(-4.17%)
Mar 09, 2015 2.020 2.060 1.920 1.920 1,033,611 -0.10(-4.95%)
Mar 06, 2015 2.050 2.090 2.000 2.020 793,535 -0.07(-3.35%)
Mar 05, 2015 2.140 2.160 2.080 2.090 760,475 -0.06(-2.79%)
Mar 04, 2015 2.170 2.065 2.150 1,356,070 -0.02(-0.92%)
Mar 03, 2015 2.180 2.170 2,487,013 +0.20(+10.15%)
Mar 02, 2015 2.070 2.070 1.960 1.970 1,726,297 -0.09(-4.37%)
Feb 27, 2015 2.090 2.110 2.030 2.060 1,153,224 -0.01(-0.48%)
Feb 26, 2015 2.120 2.140 2.060 2.070 737,027 -0.07(-3.27%)
Feb 25, 2015 2.100 2.140 2.060 2.140 768,698 +0.07(+3.38%)
Feb 24, 2015 2.070 2.100 2.030 2.070 954,677 +0.02(+0.98%)
Feb 23, 2015 2.050 2.080 2.020 2.050 1,158,572 -0.06(-2.84%)
Feb 20, 2015 2.190 2.220 2.110 2.110 717,234 -0.06(-2.76%)
Feb 19, 2015 2.100 2.200 2.090 2.170 795,784 -0.06(-2.69%)
Feb 18, 2015 2.200 2.250 2.180 2.230 880,910 -0.04(-1.76%)
Feb 17, 2015 2.340 2.340 2.230 2.270 2,005,655 -0.07(-2.99%)
Feb 13, 2015 2.340 2.340 2.340 0 +0.07(+3.08%)
Feb 12, 2015 2.260 2.330 2.250 2.270 1,738,949 +0.10(+4.61%)
Feb 11, 2015 2.110 2.250 2.040 2.170 2,981,509 -0.02(-0.91%)
Feb 10, 2015 2.240 2.250 2.130 2.190 2,195,732 -0.10(-4.37%)
Feb 09, 2015 2.200 2.340 2.170 2.290 2,093,819 +0.15(+7.01%)
Feb 06, 2015 2.200 2.200 2.110 2.140 1,856,322 +0.04(+1.90%)
Feb 05, 2015 2.090 2.180 2.050 2.100 2,946,219 +0.09(+4.48%)
Feb 04, 2015 2.190 2.190 2.000 2.010 2,763,666 -0.29(-12.61%)
Feb 03, 2015 2.030 2.350 2.010 2.300 7,360,701 +0.35(+17.95%)
Feb 02, 2015 1.970 2.000 1.890 1.950 3,312,718 +0.09(+4.84%)
Jan 30, 2015 1.720 1.860 1.700 1.860 3,013,813 +0.14(+8.14%)
Jan 29, 2015 1.960 1.960 1.710 1.720 3,039,069 -0.14(-7.53%)
Jan 28, 2015 2.040 2.040 1.850 1.860 4,917,070 -0.22(-10.58%)
Jan 27, 2015 2.000 2.140 1.960 2.080 1,900,239 +0.08(+4.00%)
Jan 26, 2015 2.000 2.030 1.950 2.000 1,603,688 +0.02(+1.01%)
Jan 23, 2015 1.980 2.050 1.950 1.980 1,617,494 -0.01(-0.50%)
Jan 22, 2015 1.950 1.990 1,618,552 -0.01(-0.50%)
Jan 21, 2015 2.140 2.160 1.980 2.000 1,783,584 -0.06(-2.91%)
Jan 20, 2015 2.220 2.220 2.030 2.060 1,251,163 -0.21(-9.25%)
Jan 19, 2015 2.240 2.300 2.180 2.270 542,157 +0.01(+0.44%)
Jan 16, 2015 2.060 2.270 2.020 2.260 2,001,578 +0.26(+13.00%)
Jan 15, 2015 1.970 2.000 2,357,787 -0.16(-7.41%)
Jan 14, 2015 1.960 2.180 1.960 2.160 1,349,323 +0.15(+7.46%)
Jan 13, 2015 2.030 2.070 1.910 2.010 2,214,830 -0.07(-3.37%)
Jan 12, 2015 2.160 2.160 2.030 2.080 1,883,285 -0.18(-7.96%)
Jan 09, 2015 2.320 2.320 2.160 2.260 1,400,160 -0.02(-0.88%)
Jan 08, 2015 2.280 2.340 2.260 2.280 814,530 +0.03(+1.33%)
Jan 07, 2015 2.320 2.400 2.220 2.250 1,348,518 +0.00(+0.00%)
Jan 06, 2015 2.340 2.340 2.170 2.250 1,975,395 -0.12(-5.06%)
Jan 05, 2015 2.600 2.620 2.250 2.370 2,965,047 -0.30(-11.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.